Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.590 | 7.710 | 7.590 | 7.600 | 21,833 | +0.06(+0.80%) |
Mar 29, 2012 | 7.500 | 7.540 | 7.500 | 7.540 | 823 | -0.16(-2.08%) |
Mar 28, 2012 | 7.630 | 7.700 | 7.610 | 7.700 | 662 | -0.22(-2.78%) |
Mar 27, 2012 | 8.000 | 8.050 | 7.920 | 7.920 | 2,183 | +0.04(+0.51%) |
Mar 26, 2012 | 7.950 | 7.950 | 7.870 | 7.880 | 2,818 | -0.02(-0.25%) |
Mar 23, 2012 | 7.850 | 7.900 | 7.800 | 7.900 | 3,026 | +0.01(+0.13%) |
Mar 22, 2012 | 7.910 | 7.910 | 7.890 | 7.890 | 1,807 | -0.02(-0.25%) |
Mar 21, 2012 | 7.970 | 7.970 | 7.900 | 7.910 | 1,657 | -0.08(-1.00%) |
Mar 20, 2012 | 7.920 | 7.990 | 7.900 | 7.990 | 15,460 | -0.04(-0.50%) |
Mar 19, 2012 | 8.040 | 8.040 | 8.030 | 8.030 | 1,607 | -0.11(-1.35%) |
Mar 16, 2012 | 8.120 | 8.140 | 8.060 | 8.140 | 6,546 | +0.31(+3.96%) |
Mar 15, 2012 | 7.800 | 7.850 | 7.760 | 7.830 | 9,489 | -0.03(-0.38%) |
Mar 14, 2012 | 7.900 | 7.900 | 7.750 | 7.860 | 7,333 | +0.01(+0.13%) |
Mar 13, 2012 | 7.930 | 7.930 | 7.830 | 7.850 | 2,183 | +0.14(+1.82%) |
Mar 12, 2012 | 7.640 | 7.750 | 7.640 | 7.710 | 2,780 | +0.14(+1.85%) |
Mar 09, 2012 | 7.670 | 7.670 | 7.570 | 7.570 | 2,403 | +0.05(+0.66%) |
Mar 08, 2012 | 7.490 | 7.590 | 7.490 | 7.520 | 13,977 | +0.11(+1.48%) |
Mar 07, 2012 | 7.300 | 7.410 | 7.300 | 7.410 | 11,596 | +0.16(+2.21%) |
Mar 06, 2012 | 7.450 | 7.450 | 7.240 | 7.250 | 22,233 | -0.18(-2.49%) |
Mar 05, 2012 | 7.520 | 7.565 | 7.430 | 7.435 | 558,248 | +0.00(+0.07%) |
Mar 02, 2012 | 7.490 | 7.550 | 7.430 | 7.430 | 276,736 | -0.02(-0.27%) |
Mar 01, 2012 | 7.680 | 7.680 | 7.410 | 7.450 | 458,470 | -0.08(-1.06%) |
Feb 29, 2012 | 7.520 | 7.550 | 7.430 | 7.530 | 4,923 | +0.03(+0.40%) |
Feb 28, 2012 | 7.530 | 7.560 | 7.460 | 7.500 | 2,711 | +0.05(+0.67%) |
Feb 27, 2012 | 7.500 | 7.650 | 7.440 | 7.450 | 3,601 | -0.13(-1.72%) |
Feb 24, 2012 | 7.640 | 7.732 | 7.580 | 7.580 | 153,858 | +0.17(+2.29%) |
Feb 23, 2012 | 7.380 | 7.470 | 7.380 | 7.410 | 5,175 | +0.02(+0.27%) |
Feb 22, 2012 | 7.400 | 7.400 | 7.350 | 7.390 | 6,668 | -0.11(-1.47%) |
Feb 21, 2012 | 7.630 | 7.630 | 7.500 | 7.500 | 17,679 | -0.02(-0.27%) |
Feb 17, 2012 | 7.660 | 7.660 | 7.510 | 7.520 | 11,588 | -0.07(-0.92%) |
Feb 16, 2012 | 7.510 | 7.590 | 7.490 | 7.590 | 4,352 | +0.05(+0.66%) |
Feb 15, 2012 | 7.640 | 7.660 | 7.540 | 7.540 | 10,767 | -0.11(-1.44%) |
Feb 14, 2012 | 7.710 | 7.760 | 7.630 | 7.650 | 2,454 | -0.16(-2.05%) |
Feb 13, 2012 | 7.880 | 7.880 | 7.780 | 7.810 | 3,238 | +0.09(+1.17%) |
Feb 10, 2012 | 7.770 | 7.770 | 7.690 | 7.720 | 3,484 | -0.14(-1.78%) |
Feb 09, 2012 | 7.900 | 7.900 | 7.850 | 7.860 | 3,802 | -0.08(-1.01%) |
Feb 08, 2012 | 8.020 | 8.040 | 7.920 | 7.940 | 6,771 | -0.34(-4.11%) |
Feb 07, 2012 | 8.000 | 8.300 | 7.930 | 8.280 | 10,571 | +0.33(+4.15%) |
Feb 06, 2012 | 7.990 | 8.180 | 7.920 | 7.950 | 3,661 | +0.08(+1.02%) |
Feb 03, 2012 | 7.940 | 8.060 | 7.860 | 7.870 | 9,116 | +0.05(+0.64%) |
Feb 02, 2012 | 7.760 | 7.910 | 7.730 | 7.820 | 3,762 | -0.08(-1.01%) |
Feb 01, 2012 | 7.780 | 8.080 | 7.780 | 7.900 | 3,698 | +0.13(+1.67%) |
Jan 31, 2012 | 7.620 | 7.800 | 7.620 | 7.770 | 11,136 | +0.09(+1.17%) |
Jan 30, 2012 | 7.710 | 7.940 | 7.580 | 7.680 | 17,292 | -0.23(-2.91%) |
Jan 27, 2012 | 7.890 | 7.910 | 7.810 | 7.910 | 2,254 | +0.06(+0.76%) |
Jan 26, 2012 | 7.850 | 7.880 | 7.790 | 7.850 | 5,671 | +0.01(+0.13%) |
Jan 25, 2012 | 7.630 | 7.840 | 7.630 | 7.840 | 4,709 | +0.17(+2.22%) |
Jan 24, 2012 | 7.640 | 7.750 | 7.520 | 7.670 | 5,746 | -0.13(-1.67%) |
Jan 23, 2012 | 7.770 | 7.960 | 7.670 | 7.800 | 12,964 | +0.01(+0.13%) |
Jan 20, 2012 | 7.570 | 7.840 | 7.570 | 7.790 | 25,155 | +0.24(+3.18%) |
Jan 19, 2012 | 7.530 | 7.840 | 7.500 | 7.550 | 7,330 | +0.21(+2.86%) |
Jan 18, 2012 | 7.380 | 7.460 | 7.300 | 7.340 | 2,584 | -0.17(-2.26%) |
Jan 17, 2012 | 7.330 | 7.510 | 7.230 | 7.510 | 2,994 | +0.30(+4.16%) |
Jan 13, 2012 | 7.160 | 7.220 | 7.100 | 7.210 | 7,402 | +0.08(+1.12%) |
Jan 12, 2012 | 7.220 | 7.410 | 7.130 | 7.130 | 4,443 | +0.12(+1.71%) |
Jan 11, 2012 | 7.200 | 7.330 | 7.000 | 7.010 | 28,577 | -0.29(-3.97%) |
Jan 10, 2012 | 7.340 | 7.390 | 7.270 | 7.300 | 4,753 | +0.24(+3.40%) |
Jan 09, 2012 | 7.110 | 7.170 | 7.040 | 7.060 | 5,568 | +0.05(+0.71%) |
Jan 06, 2012 | 7.140 | 7.290 | 7.010 | 7.010 | 6,507 | -0.46(-6.16%) |
Jan 05, 2012 | 7.320 | 7.480 | 7.200 | 7.470 | 32,907 | +0.20(+2.75%) |